Host Hotels and Resorts【HMT】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.93	4.48625180897	20.73	22	20.73	217	21.45547235	DE
4	3.046	16.3640270764	18.614	22	18.286	202	20.08308314	DE
12	5.56	34.5341614907	16.1	22	16.1	361	17.61447481	DE
26	6.96	47.3469387755	14.7	22	14.7	373	16.67078845	DE
52	7.76	55.8273381295	13.9	22	13	435	15.282117	DE
156	7.06	48.3561643836	14.6	22	11.2	352	15.63460145	DE
260	7.06	48.3561643836	14.6	22	11.2	352	15.63460145	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780950300	21.485	0.09	0.44	21.22	21.495	21.22	752
1780691100	21.39	0.39	1.86	21.18	21.39	21.18	82
1780604700	21	0.27	1.30	20.885	21	20.885	29
1780518300	20.73	1.04	5.29	20.73	20.73	20.73	5
1780431900	19.688	0	0.00	19.688	19.688	19.688	0
1780345500	19.688	-0.31	-1.56	19.771999	19.771999	19.688	2
1780086300	20	0	0.00	20	20	20	0
1779999900	20	0	0.00	20	20	20	0
1779913500	20	0.71	3.66	20	20	20	1004
1779827100	19.294	-0.16	-0.81	19.294	19.294	19.294	1
1779740700	19.452	0.25	1.29	19.442	19.452	19.442	3
1779481500	19.204	0	0.00	19.204	19.204	19.204	0
1779395100	19.204	0.33	1.74	19.204	19.204	19.204	393
1779308700	18.876	0.05	0.25	18.876	18.876	18.876	80
1779222300	18.828	0.54	2.96	18.828	18.828	18.828	55
1779135900	18.286	0	0.00	18.286	18.286	18.286	0
1778876700	18.286	-0.52	-2.79	18.5	18.5	18.286	2
1778790300	18.809999	0.2	1.05	18.809999	18.809999	18.809999	117
1778703900	18.614	0	0.00	18.614	18.614	18.614	0
1778617500	18.614	-0.35	-1.86	18.614	18.614	18.614	300
1778531100	18.966	0.29	1.56	18.966	18.966	18.966	200
1778271900	18.674	0	0.00	18.674	18.674	18.674	0
1778185500	18.674	0.73	4.08	18.752	18.752	18.674	21
1778099100	17.942	0	0.00	17.942	17.942	17.942	0
1778012700	17.942	0	0.00	17.942	17.942	17.942	0
1777926300	17.942	0.11	0.61	17.942	17.942	17.942	2
1777580700	17.834	0.04	0.21	17.834	17.834	17.834	339
1777494300	17.796	0	0.00	17.796	17.796	17.796	0
1777407900	17.796	-0.19	-1.06	17.796	17.796	17.796	1
1777321500	17.986	0	0.00	17.986	17.986	17.986	0
1777062300	17.986	0	0.00	17.986	17.986	17.986	0
1776975900	17.986	0.09	0.48	17.771999	17.986	17.771999	4
1776889500	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1776803100	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1776716700	17.899999	0.4	2.31	17.924	17.924	17.899999	1184
1776457500	17.495999	0	0.00	17.495999	17.495999	17.495999	0
1776371100	17.495999	-0.08	-0.43	17.506	17.506	17.495999	121
1776284700	17.572	0.09	0.53	17.734	17.734	17.572	7
1776198300	17.48	0.34	1.96	17.48	17.48	17.48	955
1776111900	17.143999	0.25	1.46	17.184	17.184	16.98	1145
1775852700	16.898	0	0.01	16.948	16.948	16.898	400
1775766300	16.896	0.4	2.40	16.896	16.896	16.896	4
1775679900	16.5	0	0.00	16.5	16.5	16.5	0
1775593500	16.5	0	0.00	16.5	16.5	16.5	0
1775161500	16.5	0	0.00	16.5	16.5	16.5	0
1775075100	16.5	0	0.00	16.5	16.5	16.5	3
1774988700	16.5	0.1	0.61	16.5	16.5	16.5	2047
1774902300	16.399999	-0.1	-0.61	16.399999	16.399999	16.399999	100
1774646700	16.5	-0.3	-1.79	16.899999	17	16.5	550
1774560300	16.8	0.1	0.60	16.8	16.8	16.8	955
1774473900	16.7	0.3	1.83	16.399999	16.7	16.399999	927
1774387500	16.399999	-0.1	-0.61	16.399999	16.399999	16.399999	1
1774301100	16.5	0.2	1.23	16.1	16.5	16.1	6
1774041900	16.3	0	0.00	16.3	16.3	16.3	0
1773955500	16.3	0.2	1.24	16.3	16.3	16.3	1450
1773869100	16.1	0	0.00	16.1	16.1	16.1	0
1773782700	16.1	-0.4	-2.42	16.1	16.1	16.1	100
1773696300	16.5	0	0.00	16.399999	16.5	16.399999	4
1773437100	16.5	0	0.00	16.5	16.5	16.5	0
1773350700	16.5	-0.1	-0.60	16.5	16.5	16.5	8
1773264300	16.6	0	0.00	16.6	16.6	16.6	0
1773177900	16.6	0.5	3.11	16.6	16.6	16.6	6
1773091500	16.1	-0.5	-3.01	16.399999	16.399999	16.1	36